Indicators

Barrett Business S (NQ: BBSI )

132.40 +0.12 (+0.09%)

Streaming Delayed Price Updated: 9:40 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	5.201	5.459	5.201	5.459	10,680	+0.13(+2.52%)
Jan 29, 2004	5.225	5.359	5.225	5.324	23,884	+0.01(+0.19%)
Jan 28, 2004	5.371	5.493	5.170	5.315	48,740	-0.15(-2.82%)
Jan 27, 2004	5.218	5.517	5.218	5.469	8,155	+0.23(+4.46%)
Jan 26, 2004	5.023	5.754	4.570	5.236	57,478	-0.44(-7.75%)
Jan 23, 2004	5.665	5.778	5.665	5.676	7,767	-0.08(-1.41%)
Jan 22, 2004	5.702	5.809	5.702	5.757	13,398	+0.05(+0.96%)
Jan 21, 2004	5.768	5.768	5.658	5.702	20,583	-0.06(-1.13%)
Jan 20, 2004	5.551	5.798	5.551	5.767	60,973	+0.20(+3.63%)
Jan 16, 2004	5.816	5.816	5.551	5.565	34,758	-0.10(-1.70%)
Jan 15, 2004	5.503	5.768	5.503	5.661	32,450	+0.00(+0.06%)
Jan 14, 2004	6.073	6.097	5.579	5.658	57,779	+0.08(+1.48%)
Jan 13, 2004	5.593	5.867	5.366	5.575	56,767	+0.14(+2.59%)
Jan 12, 2004	5.074	5.517	4.978	5.435	47,308	+0.50(+10.24%)
Jan 09, 2004	5.143	5.143	4.897	4.930	72,943	-0.13(-2.57%)
Jan 08, 2004	5.040	5.088	4.789	5.060	64,540	+0.26(+5.50%)
Jan 07, 2004	4.460	4.796	4.257	4.796	8,460	+0.44(+10.01%)
Jan 06, 2004	4.271	4.377	4.140	4.360	79,809	+0.08(+1.84%)
Jan 05, 2004	4.140	4.281	4.140	4.281	10,097	+0.14(+3.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.